Dark

SLV20280121P30
SLV Jan 21 2028 30.00 Put (SLV280121P00030000)
option OPRA

EOD

Jul 29, 2026

1.27-5.224%(-0.07)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.0200	1.6200	0.9700	1.2700	-5.224%	131	2,810	0.000%
2026-07-24	1.3300	1.3400	1.0800	1.3400	-13.548%	7	2,736	-5.224%
2026-07-23	1.3400	1.5500	1.3400	1.5500	+39.640%	7	2,735	-18.065%
2026-07-22	1.0700	1.2800	1.0200	1.1100	+5.714%	126	2,731	+14.414%
2026-07-21	1.0500	1.0500	1.0500	1.0500	-19.231%	3	2,672	+20.952%
2026-07-20	1.0200	1.4500	1.0200	1.3000	-16.129%	44	2,675	-2.308%
2026-07-17	1.4000	1.5500	1.4000	1.5500	+25.000%	5	2,666	-18.065%
2026-07-16	1.1800	1.3300	1.1600	1.2400	+1.639%	10	2,666	+2.419%
2026-07-15	1.0500	1.2200	1.0500	1.2200	+9.910%	307	2,933	+4.098%
2026-07-14	1.1600	1.2600	0.9500	1.1100	-10.484%	35	2,929	+14.414%
2026-07-13	1.0900	1.4700	1.0500	1.2400	+14.815%	260	2,918	+2.419%
2026-07-09	1.0800	1.0800	1.0800	1.0800	-13.600%	5	2,809	+17.593%
2026-07-08	1.1400	1.2900	1.0400	1.2500	+20.192%	2,013	3,180	+1.600%
2026-07-07	1.0500	1.2800	0.8800	1.0400	+2.970%	82	2,316	+22.115%
2026-06-26	1.1000	1.2000	1.0100	1.0100	-12.931%	5	2,237	+25.743%
2026-06-25	1.1600	1.1600	1.1600	1.1600	-10.078%	1	2,237	+9.483%
2026-06-24	1.2000	1.3500	1.2000	1.2900	+55.422%	126	2,358	-1.550%
2026-06-18	0.9700	0.9700	0.8200	0.8300	+10.667%	25	2,356	+53.012%
2026-06-15	0.8000	0.8000	0.7500	0.7500	-19.355%	5	2,356	+69.333%
2026-06-12	0.8700	0.9500	0.8700	0.9300	-7.000%	3	2,356	+36.559%
2026-06-10	0.9100	1.0000	0.9100	1.0000	+25.000%	6	2,356	+27.000%
2026-06-09	0.8000	0.8000	0.8000	0.8000	-5.882%	3	2,358	+58.750%
2026-06-05	0.8500	0.9300	0.8300	0.8500	+34.921%	42	2,355	+49.412%
2026-06-04	0.6100	0.6300	0.6100	0.6300	-25.882%	2	2,353	+101.587%
2026-05-29	0.8500	0.8500	0.8500	0.8500	-11.458%	67	2,355	+49.412%
2026-05-28	0.9600	0.9600	0.9600	0.9600	+14.286%	21	2,370	+32.292%
2026-05-26	0.8600	0.8600	0.8400	0.8400	-34.884%	2	2,389	+51.190%
2026-05-15	1.1000	1.2900	1.1000	1.2900	+43.333%	3	2,391	-1.550%
2026-05-13	0.9000	0.9900	0.9000	0.9000	-5.263%	10	2,391	+41.111%
2026-05-12	0.9500	0.9500	0.9500	0.9500	+2.151%	10	2,391	+33.684%
2026-05-11	0.9000	0.9300	0.8500	0.9300	+3.333%	4	2,391	+36.559%
2026-05-08	0.9000	0.9000	0.9000	0.9000	+7.143%	4	2,409	+41.111%
2026-05-07	0.7600	0.8400	0.7600	0.8400	+6.329%	5	2,411	+51.190%
2026-05-06	0.7900	0.7900	0.7900	0.7900	-13.187%	1	2,410	+60.759%
2026-05-01	0.7700	0.9100	0.7700	0.9100	+40.000%	3	2,414	+39.560%
2026-04-30	1.0500	1.0500	0.6500	0.6500	-36.893%	71	2,414	+95.385%
2026-04-29	0.9400	1.0800	0.9400	1.0300	+8.421%	3	2,479	+23.301%
2026-04-28	0.6100	0.9500	0.6100	0.9500	-1.042%	90	2,530	+33.684%
2026-04-24	0.9600	0.9600	0.9600	0.9600	-2.041%	20	2,570	+32.292%
2026-04-22	1.0000	1.0200	0.9800	0.9800	-6.667%	11	2,570	+29.592%
2026-04-21	1.0500	1.0500	1.0500	1.0500	-5.405%	1	2,580	+20.952%
2026-04-17	1.1200	1.1200	1.1100	1.1100	-4.310%	7	2,580	+14.414%
2026-04-15	1.1000	1.1600	1.1000	1.1600	+10.476%	7	2,573	+9.483%
2026-04-14	1.1800	1.1800	1.0500	1.0500	-4.545%	2	2,573	+20.952%
2026-04-13	1.1800	1.1800	1.1000	1.1000	0.000%	6	2,573	+15.455%
2026-04-10	1.1000	1.1000	1.1000	1.1000	-21.429%	2	2,573	+15.455%
2026-04-09	1.2500	1.4000	1.2000	1.4000	0.000%	7	2,573	-9.286%
2026-04-07	1.4000	1.4000	1.4000	1.4000	+16.667%	1	2,573	-9.286%
2026-04-06	1.2000	1.2000	1.2000	1.2000	-14.286%	2	2,572	+5.833%
2026-04-02	1.5000	1.5000	1.4000	1.4000	-0.709%	11	2,583	-9.286%
2026-03-31	1.5100	1.5100	1.4100	1.4100	-9.032%	2	2,583	-9.929%
2026-03-30	1.5500	1.5500	1.5500	1.5500	-3.125%	10	2,583	-18.065%
2026-03-27	1.7000	1.7000	1.6000	1.6000	0.000%	46	2,589	-20.625%
2026-03-25	1.3000	1.6000	1.3000	1.6000	+6.667%	3	2,582	-20.625%
2026-03-24	1.5500	1.5500	1.5000	1.5000	0.000%	3	2,584	-15.333%
2026-03-23	1.6000	1.6000	1.1500	1.5000	+31.579%	9	2,584	-15.333%
2026-03-20	1.5000	1.5000	1.1400	1.1400	-12.977%	10	2,586	+11.404%
2026-03-19	1.3700	1.3900	1.0000	1.3100	+35.052%	29	2,587	-3.053%
2026-03-18	1.2000	1.2000	0.9000	0.9700	-11.009%	6	2,602	+30.928%
2026-03-17	1.0900	1.0900	1.0900	1.0900	-2.679%	1	2,605	+16.514%
2026-03-05	0.9600	1.1200	0.9600	1.1200	-10.400%	4	2,605	+13.393%
2026-03-03	1.2500	1.2500	1.2500	1.2500	+19.048%	5	2,603	+1.600%
2026-03-02	1.0500	1.0500	1.0500	1.0500	-3.670%	2	2,603	+20.952%
2026-02-27	1.0300	1.1100	0.9800	1.0900	-0.909%	5	2,601	+16.514%
2026-02-26	1.0000	1.1000	0.9900	1.1000	+22.222%	10	2,603	+15.455%
2026-02-25	0.9000	0.9000	0.9000	0.9000	-22.414%	7	2,611	+41.111%
2026-02-24	1.1600	1.1600	1.1600	1.1600	+17.172%	1	2,611	+9.483%
2026-02-23	1.0000	1.2400	0.9900	0.9900	-1.000%	94	2,612	+28.283%
2026-02-20	1.0000	1.0000	1.0000	1.0000	+16.279%	1	2,611	+27.000%
2026-02-18	0.8600	0.8600	0.8600	0.8600	+6.173%	1	2,610	+47.674%
2026-02-17	0.7800	0.9000	0.7800	0.8100	+15.714%	99	2,609	+56.790%
2026-02-13	0.7000	0.7000	0.7000	0.7000	-16.667%	150	2,456	+81.429%
2026-02-11	0.9000	0.9500	0.8400	0.8400	-11.579%	163	2,456	+51.190%
2026-02-10	0.9500	0.9500	0.9500	0.9500	+5.556%	32	2,316	+33.684%
2026-02-09	0.8900	0.9800	0.8500	0.9000	-10.000%	253	2,284	+41.111%
2026-02-06	1.0000	1.0000	1.0000	1.0000	-16.667%	20	2,304	+27.000%
2026-02-05	1.0000	1.5800	0.7500	1.2000	+41.176%	818	2,304	+5.833%
2026-02-04	1.0000	1.0000	0.8500	0.8500	-5.556%	16	1,928	+49.412%
2026-02-03	0.8500	0.9000	0.8500	0.9000	+2.273%	3	1,929	+41.111%
2026-02-02	0.9700	1.0500	0.7900	0.8800	-9.278%	7	1,928	+44.318%
2026-01-30	0.7000	1.3700	0.3100	0.9700	+14.118%	132	1,924	+30.928%
2026-01-29	0.8000	0.9400	0.8000	0.8500	+25.000%	34	1,958	+49.412%
2026-01-28	0.8800	0.9300	0.6800	0.6800	-24.444%	26	1,944	+86.765%
2026-01-27	0.9600	0.9700	0.8200	0.9000	-3.226%	178	1,918	+41.111%
2026-01-26	0.9000	1.0300	0.8500	0.9300	+4.494%	334	1,768	+36.559%
2026-01-23	0.8000	0.9000	0.7700	0.8900	-8.247%	69	1,458	+42.697%
2026-01-22	1.0000	1.0000	0.9700	0.9700	-3.000%	7	1,493	+30.928%
2026-01-21	0.9700	1.0000	0.9000	1.0000	+6.383%	24	1,486	+27.000%
2026-01-20	0.9500	1.0400	0.8900	0.9400	-1.053%	202	1,462	+35.106%
2026-01-16	1.3000	1.3000	0.9500	0.9500	+9.195%	92	1,178	+33.684%
2026-01-15	1.0500	1.0500	0.8700	0.8700	-9.375%	68	1,178	+45.977%
2026-01-14	0.9700	1.0000	0.9500	0.9600	-4.000%	160	1,110	+32.292%
2026-01-13	0.9500	1.0000	0.9500	1.0000	-14.530%	14	1,075	+27.000%
2026-01-12	0.9200	1.1700	0.9200	1.1700	+11.429%	4	1,075	+8.547%
2026-01-07	0.9000	1.1400	0.9000	1.0500	+11.702%	77	1,074	+20.952%
2026-01-06	0.9400	0.9400	0.9400	0.9400	-6.000%	4	1,062	+35.106%
2026-01-05	0.9600	1.1000	0.9600	1.0000	-4.762%	15	1,066	+27.000%
2026-01-02	1.0700	1.0700	1.0000	1.0500	+0.962%	10	1,071	+20.952%
2025-12-31	1.0000	1.0600	0.9600	1.0400	+4.000%	37	1,102	+22.115%
2025-12-30	1.1500	1.2300	0.9800	1.0000	-20.000%	397	1,102	+27.000%
2025-12-29	1.1800	1.2900	1.0600	1.2500	+9.649%	123	849	+1.600%
2025-12-26	1.0700	1.1900	1.0000	1.1400	+26.667%	47	827	+11.404%
2025-12-23	0.9400	0.9400	0.8700	0.9000	-11.765%	6	806	+41.111%
2025-12-22	0.8900	1.0200	0.8100	1.0200	+13.333%	10	805	+24.510%
2025-12-18	1.0500	1.0700	0.9000	0.9000	-10.000%	362	797	+41.111%
2025-12-16	1.0000	1.0000	1.0000	1.0000	+5.263%	90	438	+27.000%
2025-12-15	0.8200	0.9500	0.8200	0.9500	+5.556%	31	358	+33.684%
2025-12-12	1.0000	1.0000	0.9000	0.9000	-10.000%	40	351	+41.111%
2025-12-11	1.1200	1.1500	1.0000	1.0000	-16.667%	19	331	+27.000%
2025-12-10	1.1500	1.2100	1.1500	1.2000	-3.226%	72	325	+5.833%
2025-12-09	1.2300	1.2400	1.2300	1.2400	-0.800%	71	324	+2.419%
2025-12-08	1.2500	1.2500	1.2500	1.2500	+2.459%	1	253	+1.600%
2025-12-05	1.2200	1.2200	1.2200	1.2200	-2.400%	3	253	+4.098%
2025-12-04	1.2200	1.2500	1.2200	1.2500	-3.101%	4	252	+1.600%
2025-12-03	1.3900	1.3900	1.2900	1.2900	-1.527%	5	248	-1.550%
2025-12-01	1.1900	1.3100	1.1900	1.3100	-16.561%	34	246	-3.053%
2025-11-28	1.3500	1.5700	1.3500	1.5700	+11.348%	3	228	-19.108%
2025-11-25	1.3600	1.5000	1.2500	1.4100	-2.759%	20	227	-9.929%
2025-11-21	1.4500	1.4500	1.4500	1.4500	+5.072%	10	233	-12.414%
2025-11-20	1.4000	1.4000	1.3800	1.3800	-1.429%	11	233	-7.971%
2025-11-12	1.3800	1.4000	1.3800	1.4000	-9.677%	2	223	-9.286%
2025-11-05	1.5500	1.5500	1.5500	1.5500	-7.186%	1	223	-18.065%
2025-11-04	1.8000	1.8000	1.6700	1.6700	+4.375%	11	222	-23.952%
2025-10-31	1.6000	1.6000	1.6000	1.6000	-5.882%	100	223	-20.625%
2025-10-29	1.7000	1.7000	1.7000	1.7000	+0.592%	92	123	-25.294%
2025-10-28	2.3600	2.3600	1.6400	1.6900	-2.312%	20	45	-24.852%
2025-10-27	1.7300	1.7300	1.7300	1.7300	+8.125%	1	40	-26.590%
2025-10-23	1.6000	1.6000	1.6000	1.6000	+3.226%	4	40	-20.625%
2025-10-20	1.5400	1.5500	1.5400	1.5500	+3.333%	2	40	-18.065%
2025-10-17	1.5000	1.5000	1.5000	1.5000	+7.143%	2	39	-15.333%
2025-10-16	1.1700	1.4000	1.1700	1.4000	-5.405%	55	37	-9.286%
2025-10-15	1.3000	1.5000	1.3000	1.4800	+5.714%	15	17	-14.189%
2025-10-13	1.4700	1.4700	1.3500	1.4000	+33.333%	5	3	-9.286%
2025-10-08	1.0500	1.0500	1.0500	1.0500	-4.545%	1	3	+20.952%
2025-10-06	1.1000	1.1000	1.1000	1.1000	-15.385%	1	2	+15.455%
2025-09-15	1.3000	1.3000	1.3000	1.3000	0.000%	1	1	-2.308%